Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

958.68 +4.52 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 207.90 208.55 206.66 207.52 541,241 +2.47(+1.21%)
Oct 30, 2014 202.86 205.70 202.31 205.05 339,606 +1.40(+0.69%)
Oct 29, 2014 204.05 205.12 202.60 203.65 527,821 -0.37(-0.18%)
Oct 28, 2014 201.65 204.44 201.02 204.02 459,906 +3.54(+1.77%)
Oct 27, 2014 199.82 199.94 199.94 200.48 361,933 +0.54(+0.27%)
Oct 24, 2014 198.25 200.38 196.97 199.94 340,374 +2.02(+1.02%)
Oct 23, 2014 197.19 199.01 196.16 197.92 726,948 +3.23(+1.66%)
Oct 22, 2014 197.62 197.66 194.60 194.69 902,120 -2.49(-1.26%)
Oct 21, 2014 194.51 197.79 194.51 197.18 1,436,833 +3.43(+1.77%)
Oct 20, 2014 193.83 195.30 192.87 193.75 922,913 -1.24(-0.64%)
Oct 17, 2014 195.71 196.60 193.53 195.00 1,674,056 +1.83(+0.95%)
Oct 16, 2014 192.22 199.70 188.28 193.16 1,815,656 -7.94(-3.95%)
Oct 15, 2014 199.34 203.11 195.33 201.10 1,025,578 +0.39(+0.20%)
Oct 14, 2014 197.60 201.64 196.81 200.71 1,187,189 +3.78(+1.92%)
Oct 13, 2014 201.82 202.36 196.46 196.93 715,150 -5.46(-2.70%)
Oct 10, 2014 206.09 206.31 200.97 202.39 835,370 -4.59(-2.22%)
Oct 09, 2014 211.69 212.73 206.54 206.98 496,502 -5.08(-2.39%)
Oct 08, 2014 210.30 212.16 207.99 212.06 601,785 +2.05(+0.98%)
Oct 07, 2014 213.38 214.28 209.86 210.00 607,906 -4.87(-2.27%)
Oct 06, 2014 215.03 217.10 213.90 214.87 552,507 +0.23(+0.11%)
Oct 03, 2014 213.84 216.34 212.70 214.65 621,579 +2.08(+0.98%)
Oct 02, 2014 210.97 213.01 210.93 212.57 564,669 +1.82(+0.87%)
Oct 01, 2014 211.41 211.62 210.08 210.75 724,349 -0.86(-0.41%)
Sep 30, 2014 212.13 214.21 211.08 211.60 491,834 -0.31(-0.15%)
Sep 29, 2014 210.05 213.01 210.05 211.91 440,172 +0.00(+0.00%)
Sep 26, 2014 210.64 212.91 210.50 211.91 281,183 +1.59(+0.76%)
Sep 25, 2014 211.75 212.18 210.32 210.32 507,274 -2.12(-1.00%)
Sep 24, 2014 211.22 213.86 211.22 212.44 400,572 +0.87(+0.41%)
Sep 23, 2014 211.00 212.29 210.31 211.58 503,598 +0.25(+0.12%)
Sep 22, 2014 212.56 213.16 210.75 211.32 353,414 -1.77(-0.83%)
Sep 19, 2014 213.90 214.06 212.04 213.09 497,459 +0.29(+0.13%)
Sep 18, 2014 211.14 213.15 210.33 212.81 377,878 +2.34(+1.11%)
Sep 17, 2014 210.10 211.47 209.31 210.47 597,429 +1.37(+0.66%)
Sep 16, 2014 208.84 209.38 206.70 209.10 529,009 +0.21(+0.10%)
Sep 15, 2014 209.27 209.62 207.45 208.89 272,642 -0.03(-0.01%)
Sep 12, 2014 206.78 208.95 206.26 208.91 607,081 +1.61(+0.77%)
Sep 11, 2014 206.51 208.05 205.74 207.31 357,410 -0.03(-0.02%)
Sep 10, 2014 207.91 207.91 206.21 207.34 292,417 -0.25(-0.12%)
Sep 09, 2014 209.57 209.57 207.54 207.59 395,666 -1.65(-0.79%)
Sep 08, 2014 209.03 210.69 209.03 209.24 284,628 -0.54(-0.26%)
Sep 05, 2014 211.21 211.59 209.32 209.78 479,511 -1.82(-0.86%)
Sep 04, 2014 211.17 213.01 211.17 211.59 541,832 +1.50(+0.72%)
Sep 03, 2014 208.05 210.14 208.53 210.09 480,548 +2.03(+0.98%)
Sep 02, 2014 207.67 208.21 207.67 208.05 442,734 +1.03(+0.50%)
Aug 29, 2014 206.49 207.02 207.02 207.02 304,807 +0.54(+0.26%)
Aug 28, 2014 205.70 206.74 205.18 206.48 304,862 -0.37(-0.18%)
Aug 27, 2014 208.76 208.84 206.38 206.85 375,439 -2.35(-1.12%)
Aug 26, 2014 209.99 210.51 208.36 209.20 482,545 -0.66(-0.31%)
Aug 25, 2014 208.88 210.77 208.63 209.85 592,762 +2.14(+1.03%)
Aug 22, 2014 208.09 208.63 207.42 207.71 290,495 -0.71(-0.34%)
Aug 21, 2014 206.04 208.87 205.05 208.41 401,280 +2.23(+1.08%)
Aug 20, 2014 206.62 206.84 205.66 206.19 534,765 -0.39(-0.19%)
Aug 19, 2014 204.17 206.99 203.61 206.57 475,001 +2.39(+1.17%)
Aug 18, 2014 201.07 204.22 199.75 204.19 627,943 +4.71(+2.36%)
Aug 15, 2014 201.03 201.78 198.07 199.48 413,513 -1.03(-0.51%)
Aug 14, 2014 201.80 202.24 200.26 200.50 434,663 -0.95(-0.47%)
Aug 13, 2014 200.98 202.24 200.76 201.45 426,283 +0.69(+0.34%)
Aug 12, 2014 199.57 201.29 199.01 200.76 311,147 +0.97(+0.48%)
Aug 11, 2014 199.99 201.75 199.69 199.80 352,636 +0.86(+0.43%)
Aug 08, 2014 196.76 198.53 196.16 198.94 448,777 +2.96(+1.51%)
Aug 07, 2014 198.44 199.23 195.67 195.98 393,843 -1.24(-0.63%)
Aug 06, 2014 195.94 198.12 194.45 197.22 487,269 +0.64(+0.32%)
Aug 05, 2014 195.40 197.67 194.85 196.59 532,792 -0.12(-0.06%)
Aug 04, 2014 197.07 197.07 193.52 196.71 727,219 -0.17(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.